Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 56.25 | 56.61 | 55.35 | 55.95 | 286,483 | -0.09(-0.16%) |
Sep 20, 2024 | 57.00 | 57.05 | 55.91 | 56.04 | 1,101,389 | -1.12(-1.96%) |
Sep 19, 2024 | 57.88 | 58.23 | 56.77 | 57.16 | 171,366 | +0.73(+1.29%) |
Sep 18, 2024 | 57.01 | 58.57 | 56.25 | 56.43 | 285,136 | -0.58(-1.02%) |
Sep 17, 2024 | 56.38 | 57.40 | 55.78 | 57.01 | 439,633 | +0.99(+1.77%) |
Sep 16, 2024 | 55.80 | 56.47 | 55.12 | 56.02 | 293,201 | +0.04(+0.07%) |
Sep 13, 2024 | 56.10 | 56.75 | 55.90 | 55.98 | 386,569 | +0.42(+0.76%) |
Sep 12, 2024 | 53.98 | 55.96 | 53.63 | 55.56 | 307,966 | +1.75(+3.25%) |
Sep 11, 2024 | 53.30 | 54.07 | 52.70 | 53.81 | 215,487 | +0.24(+0.45%) |
Sep 10, 2024 | 52.73 | 53.87 | 52.41 | 53.57 | 244,208 | +1.01(+1.92%) |
Sep 09, 2024 | 53.33 | 53.58 | 51.97 | 52.56 | 351,316 | -0.14(-0.27%) |
Sep 06, 2024 | 53.01 | 53.79 | 51.95 | 52.70 | 324,698 | -0.25(-0.47%) |
Sep 05, 2024 | 52.37 | 53.24 | 51.81 | 52.95 | 220,941 | +0.66(+1.26%) |
Sep 04, 2024 | 51.50 | 53.04 | 51.39 | 52.29 | 164,171 | +0.37(+0.71%) |
Sep 03, 2024 | 53.43 | 53.85 | 51.62 | 51.92 | 283,577 | -2.07(-3.83%) |
Aug 30, 2024 | 54.28 | 54.64 | 53.13 | 53.99 | 267,789 | +0.06(+0.11%) |
Aug 29, 2024 | 53.90 | 55.22 | 53.52 | 53.93 | 147,174 | +0.16(+0.30%) |
Aug 28, 2024 | 54.90 | 55.20 | 53.57 | 53.77 | 126,896 | -1.43(-2.59%) |
Aug 27, 2024 | 54.31 | 55.65 | 53.96 | 55.20 | 381,573 | +0.24(+0.44%) |
Aug 26, 2024 | 55.41 | 55.77 | 54.78 | 54.96 | 223,731 | +0.09(+0.16%) |
Aug 23, 2024 | 54.24 | 55.73 | 54.20 | 54.87 | 268,334 | +0.75(+1.39%) |
Aug 22, 2024 | 53.90 | 54.84 | 53.40 | 54.12 | 193,727 | +0.30(+0.56%) |
Aug 21, 2024 | 53.94 | 54.70 | 53.33 | 53.82 | 290,254 | +0.60(+1.13%) |
Aug 20, 2024 | 53.84 | 54.48 | 52.61 | 53.22 | 399,752 | -0.90(-1.66%) |
Aug 19, 2024 | 53.24 | 54.38 | 53.21 | 54.12 | 472,747 | +0.88(+1.65%) |
Aug 16, 2024 | 52.33 | 54.00 | 52.20 | 53.24 | 243,929 | +0.63(+1.20%) |
Aug 15, 2024 | 52.88 | 52.97 | 52.03 | 52.61 | 233,639 | +0.79(+1.52%) |
Aug 14, 2024 | 52.30 | 52.71 | 51.50 | 51.82 | 268,579 | -0.10(-0.19%) |
Aug 13, 2024 | 51.82 | 52.54 | 51.54 | 51.92 | 281,679 | +0.38(+0.74%) |
Aug 12, 2024 | 52.83 | 53.66 | 50.31 | 51.54 | 508,724 | +0.75(+1.48%) |
Aug 09, 2024 | 49.40 | 50.95 | 48.81 | 50.79 | 406,822 | +1.45(+2.94%) |
Aug 08, 2024 | 46.15 | 50.28 | 45.75 | 49.34 | 732,642 | +4.62(+10.33%) |
Aug 07, 2024 | 46.54 | 47.16 | 44.61 | 44.72 | 355,756 | -0.51(-1.13%) |
Aug 06, 2024 | 45.27 | 46.02 | 44.29 | 45.23 | 255,439 | +0.18(+0.40%) |
Aug 05, 2024 | 44.03 | 46.55 | 43.50 | 45.05 | 515,282 | -2.03(-4.31%) |
Aug 02, 2024 | 47.03 | 47.85 | 45.95 | 47.08 | 596,047 | -1.95(-3.98%) |
Aug 01, 2024 | 50.41 | 51.27 | 48.25 | 49.03 | 519,571 | -1.61(-3.18%) |
Jul 31, 2024 | 51.32 | 52.08 | 50.35 | 50.64 | 318,204 | -0.03(-0.06%) |
Jul 30, 2024 | 53.12 | 53.53 | 50.50 | 50.67 | 401,221 | -2.33(-4.40%) |
Jul 29, 2024 | 53.53 | 53.93 | 51.89 | 53.00 | 710,090 | -0.36(-0.67%) |
Jul 26, 2024 | 53.74 | 54.10 | 52.98 | 53.36 | 231,538 | +0.86(+1.64%) |
Jul 25, 2024 | 53.41 | 54.25 | 52.33 | 52.50 | 590,085 | -0.73(-1.37%) |
Jul 24, 2024 | 54.55 | 55.66 | 52.96 | 53.23 | 379,659 | -2.02(-3.66%) |
Jul 23, 2024 | 53.61 | 55.47 | 53.61 | 55.25 | 365,522 | +1.01(+1.86%) |
Jul 22, 2024 | 53.99 | 54.72 | 53.14 | 54.24 | 328,676 | +0.97(+1.82%) |
Jul 19, 2024 | 52.64 | 53.42 | 52.22 | 53.27 | 216,148 | +0.57(+1.08%) |
Jul 18, 2024 | 52.45 | 53.44 | 51.77 | 52.70 | 353,676 | +0.23(+0.44%) |
Jul 17, 2024 | 51.19 | 52.62 | 51.03 | 52.47 | 495,536 | +0.00(+0.00%) |
Jul 16, 2024 | 51.34 | 52.79 | 51.12 | 52.47 | 409,967 | +1.59(+3.12%) |
Jul 15, 2024 | 49.69 | 52.65 | 49.64 | 50.88 | 558,010 | +1.71(+3.48%) |
Jul 12, 2024 | 47.67 | 49.32 | 47.38 | 49.17 | 450,433 | +1.91(+4.04%) |
Jul 11, 2024 | 47.36 | 48.00 | 46.86 | 47.26 | 255,685 | +1.32(+2.87%) |
Jul 10, 2024 | 45.32 | 46.59 | 44.66 | 45.94 | 408,999 | +0.94(+2.09%) |
Jul 09, 2024 | 46.76 | 47.00 | 44.79 | 45.00 | 230,553 | -1.61(-3.45%) |
Jul 08, 2024 | 45.99 | 46.84 | 45.80 | 46.61 | 186,923 | +1.03(+2.26%) |
Jul 05, 2024 | 46.31 | 46.31 | 45.41 | 45.58 | 209,828 | -0.91(-1.96%) |
Jul 03, 2024 | 46.48 | 46.91 | 45.80 | 46.49 | 124,573 | +0.28(+0.61%) |
Jul 02, 2024 | 45.44 | 46.38 | 45.23 | 46.21 | 197,658 | +0.88(+1.94%) |